Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $63.17 as of 7/10/2026 7:41:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.50 | 36.45 | 31.98 | % | 0.91 | 0 | 0 | 2.24 | 0.98 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 40.00 | 23.05 | 31.20 | 27.13 | % | 0.68 | 0 | 0 | 1.91 | 0.94 | 0.00 | -0.03 | 7/10/2026 3:59:54 PM EST | |||
| 45.00 | 18.45 | 26.55 | 22.50 | 27.75 | % | 0.50 | 1 | 0 | 1.66 | 0.90 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 50.00 | 14.45 | 22.00 | 18.23 | % | 0.36 | 0 | 0 | 1.44 | 0.84 | 0.01 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 51.00 | 14.85 | 21.05 | 17.95 | % | 0.35 | 0 | 0 | 1.39 | 0.82 | 0.01 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 52.00 | 13.90 | 20.45 | 17.18 | % | 0.33 | 0 | 0 | 1.39 | 0.81 | 0.01 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 53.00 | 13.10 | 19.65 | 16.38 | % | 0.31 | 0 | 0 | 1.36 | 0.79 | 0.01 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 54.00 | 12.15 | 19.20 | 15.68 | % | 0.29 | 0 | 0 | 1.37 | 0.78 | 0.01 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 55.00 | 11.30 | 18.75 | 15.03 | 14.82 | % | 0.27 | 1 | 0 | 1.39 | 0.76 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 56.00 | 11.50 | 17.35 | 14.43 | % | 0.26 | 0 | 0 | 0.90 | 0.75 | 0.01 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 57.00 | 9.65 | 17.70 | 13.68 | % | 0.24 | 0 | 0 | 0.84 | 0.73 | 0.01 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 58.00 | 9.90 | 16.70 | 13.30 | % | 0.23 | 0 | 0 | 0.92 | 0.71 | 0.02 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 59.00 | 10.45 | 16.15 | 13.30 | % | 0.23 | 0 | 0 | 1.00 | 0.70 | 0.02 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 60.00 | 10.20 | 15.85 | 13.03 | 10.03 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.04 | 0.68 | 0.02 | -0.08 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 61.00 | 10.65 | 12.25 | 11.45 | % | 0.19 | 0 | 0 | 0.93 | 0.66 | 0.02 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 62.00 | 8.85 | 12.60 | 10.73 | 12.44 | % | 0.17 | 10 | 0 | 0.90 | 0.64 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 63.00 | 8.80 | 11.25 | 10.03 | % | 0.16 | 0 | 0 | 0.88 | 0.63 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 64.00 | 9.20 | 10.85 | 10.03 | % | 0.16 | 0 | 0 | 0.93 | 0.61 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 65.00 | 7.30 | 11.10 | 9.20 | 9.50 | +1.50 | +18.75% | 0.14 | 4 | 1 | 0.89 | 0.59 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 66.00 | 6.05 | 10.10 | 8.08 | 8.80 | % | 0.12 | 2 | 0 | 0.82 | 0.57 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 67.00 | 7.90 | 10.80 | 9.35 | 8.30 | % | 0.14 | 1 | 0 | 1.00 | 0.55 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 68.00 | 4.90 | 10.35 | 7.63 | 9.40 | % | 0.11 | 12 | 0 | 0.86 | 0.54 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 69.00 | 6.90 | 8.40 | 7.65 | % | 0.11 | 0 | 0 | 0.91 | 0.52 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 70.00 | 6.50 | 8.50 | 7.50 | 7.00 | % | 0.11 | 7 | 0 | 0.93 | 0.50 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 71.00 | 4.75 | 7.85 | 6.30 | % | 0.09 | 0 | 0 | 0.84 | 0.48 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 72.00 | 5.90 | 7.65 | 6.78 | 7.65 | % | 0.09 | 6 | 0 | 0.93 | 0.47 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 73.00 | 5.65 | 7.60 | 6.63 | 6.85 | +1.14 | +19.97% | 0.09 | 2 | 4 | 0.95 | 0.45 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 74.00 | 4.05 | 6.90 | 5.48 | 7.38 | % | 0.07 | 1 | 0 | 0.86 | 0.44 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 75.00 | 5.20 | 6.45 | 5.83 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.93 | 0.42 | 0.02 | -0.09 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 76.00 | 2.50 | 9.80 | 6.15 | % | 0.08 | 0 | 0 | 0.98 | 0.41 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 80.00 | 3.85 | 5.85 | 4.85 | 4.69 | % | 0.06 | 69 | 0 | 0.96 | 0.35 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 85.00 | 2.94 | 4.85 | 3.90 | % | 0.05 | 0 | 0 | 0.98 | 0.30 | 0.01 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 90.00 | 2.24 | 4.00 | 3.12 | % | 0.03 | 0 | 0 | 0.98 | 0.26 | 0.01 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 95.00 | 0.21 | 5.60 | 2.91 | 2.68 | % | 0.03 | 5 | 0 | 1.03 | 0.24 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.75 | 2.38 | % | 0.07 | 0 | 0 | 2.26 | -0.02 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 40.00 | 0.40 | 0.70 | 0.55 | 0.65 | % | 0.01 | 13 | 0 | 0.94 | -0.06 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 45.00 | 0.95 | 1.87 | 1.41 | % | 0.03 | 0 | 0 | 0.98 | -0.10 | 0.01 | -0.04 | 7/10/2026 3:59:54 PM EST | |||
| 50.00 | 1.83 | 3.00 | 2.42 | % | 0.05 | 0 | 0 | 0.96 | -0.16 | 0.01 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 51.00 | 0.01 | 6.35 | 3.18 | % | 0.06 | 0 | 0 | 0.89 | -0.18 | 0.01 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 52.00 | 0.00 | 4.75 | 2.38 | % | 0.05 | 0 | 0 | 1.21 | -0.19 | 0.01 | -0.06 | 7/10/2026 3:59:54 PM EST | |||
| 53.00 | 0.01 | 6.90 | 3.46 | % | 0.07 | 0 | 0 | 0.85 | -0.21 | 0.01 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 54.00 | 2.48 | 6.95 | 4.72 | % | 0.09 | 0 | 0 | 1.10 | -0.22 | 0.01 | -0.07 | 7/10/2026 3:59:54 PM EST | |||
| 55.00 | 3.15 | 4.20 | 3.68 | 3.60 | -0.80 | -18.19% | 0.07 | 141 | 1 | 0.92 | -0.24 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 56.00 | 3.00 | 4.85 | 3.93 | % | 0.07 | 0 | 0 | 0.91 | -0.25 | 0.01 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 57.00 | 1.85 | 8.05 | 4.95 | % | 0.09 | 0 | 0 | 0.97 | -0.27 | 0.01 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 58.00 | 3.55 | 5.95 | 4.75 | % | 0.08 | 0 | 0 | 0.92 | -0.29 | 0.02 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 59.00 | 3.95 | 6.10 | 5.03 | 4.55 | % | 0.09 | 18 | 0 | 0.90 | -0.30 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 60.00 | 5.05 | 5.80 | 5.43 | 5.76 | % | 0.09 | 56 | 0 | 0.90 | -0.32 | 0.02 | -0.08 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 61.00 | 5.20 | 7.40 | 6.30 | % | 0.10 | 0 | 0 | 0.95 | -0.34 | 0.02 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 62.00 | 4.05 | 7.40 | 5.73 | 6.38 | % | 0.09 | 1 | 0 | 0.83 | -0.36 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 63.00 | 5.75 | 8.75 | 7.25 | 7.35 | % | 0.12 | 8 | 0 | 0.94 | -0.37 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 64.00 | 6.25 | 8.50 | 7.38 | 7.76 | % | 0.12 | 13 | 0 | 0.90 | -0.39 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 65.00 | 7.35 | 9.00 | 8.18 | 8.32 | % | 0.13 | 4 | 0 | 0.93 | -0.41 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 66.00 | 5.85 | 9.90 | 7.88 | 8.56 | % | 0.12 | 50 | 0 | 0.84 | -0.43 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 67.00 | 8.05 | 10.30 | 9.18 | 7.69 | % | 0.14 | 1 | 0 | 0.91 | -0.45 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 68.00 | 6.70 | 10.70 | 8.70 | % | 0.13 | 0 | 0 | 0.81 | -0.46 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 69.00 | 7.60 | 11.60 | 9.60 | 9.51 | % | 0.14 | 18 | 0 | 0.84 | -0.48 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 70.00 | 9.75 | 11.90 | 10.83 | 12.18 | 0.00 | 0.00% | 0.15 | 0 | 58 | 0.90 | -0.50 | 0.02 | -0.09 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 71.00 | 8.05 | 13.00 | 10.53 | % | 0.15 | 0 | 0 | 0.80 | -0.52 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 72.00 | 9.55 | 13.55 | 11.55 | % | 0.16 | 0 | 0 | 0.84 | -0.53 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 73.00 | 11.90 | 14.20 | 13.05 | % | 0.18 | 0 | 0 | 0.92 | -0.55 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 74.00 | 11.85 | 15.10 | 13.48 | 13.27 | % | 0.18 | 47 | 0 | 0.90 | -0.56 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 75.00 | 12.10 | 15.85 | 13.98 | % | 0.19 | 0 | 0 | 0.88 | -0.58 | 0.02 | -0.09 | 7/10/2026 3:59:54 PM EST | |||
| 76.00 | 13.00 | 16.80 | 14.90 | 14.42 | % | 0.20 | 1 | 0 | 0.90 | -0.59 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 80.00 | 15.65 | 21.20 | 18.43 | 14.71 | % | 0.23 | 1 | 0 | 0.93 | -0.65 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 85.00 | 17.85 | 25.75 | 21.80 | 21.91 | % | 0.26 | 53 | 0 | 1.35 | -0.70 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 90.00 | 21.50 | 30.00 | 25.75 | % | 0.29 | 0 | 0 | 1.38 | -0.74 | 0.01 | -0.08 | 7/10/2026 3:59:54 PM EST | |||
| 95.00 | 26.50 | 34.35 | 30.43 | 31.15 | % | 0.32 | 1 | 0 | 1.43 | -0.76 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |